Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 20.2 | 20.22 | 19.98 | 20.05 | 20.05 | 0.0 (0.0%) | 59,900 |
22 Jun 2022 | USD | 19.93 | 20.14 | 19.93 | 20.05 | 20.05 | +0.13 (+0.65%) | 175,700 |
21 Jun 2022 | USD | 19.97 | 20.04 | 19.88 | 19.92 | 19.92 | +0.01 (+0.05%) | 205,700 |
17 Jun 2022 | USD | 19.93 | 19.992 | 19.761 | 19.91 | 19.91 | -0.03 (-0.15%) | 663,300 |
16 Jun 2022 | USD | 19.8 | 19.95 | 19.58 | 19.94 | 19.94 | -0.21 (-1.04%) | 150,100 |
15 Jun 2022 | USD | 19.92 | 20.21 | 19.865 | 20.15 | 20.15 | +0.41 (+2.08%) | 101,700 |
14 Jun 2022 | USD | 20.04 | 20.067 | 19.641 | 19.74 | 19.74 | -0.29 (-1.45%) | 831,000 |
13 Jun 2022 | USD | 20.5 | 20.5 | 19.95 | 20.03 | 20.03 | -0.82 (-3.93%) | 275,500 |
10 Jun 2022 | USD | 21 | 21 | 20.78 | 20.85 | 20.85 | -0.29 (-1.37%) | 78,400 |
9 Jun 2022 | USD | 21.28 | 21.335 | 21.13 | 21.14 | 21.14 | -0.19 (-0.89%) | 202,400 |
8 Jun 2022 | USD | 21.49 | 21.53 | 21.32 | 21.33 | 21.33 | -0.2 (-0.93%) | 83,600 |
7 Jun 2022 | USD | 21.33 | 21.545 | 21.32 | 21.53 | 21.53 | +0.17 (+0.80%) | 971,200 |
6 Jun 2022 | USD | 21.56 | 21.574 | 21.32 | 21.36 | 21.36 | -0.155 (-0.72%) | 49,800 |
3 Jun 2022 | USD | 21.43 | 21.515 | 21.34 | 21.515 | 21.515 | +0.015 (+0.07%) | 38,300 |
2 Jun 2022 | USD | 21.35 | 21.511 | 21.3 | 21.5 | 21.5 | +0.2 (+0.94%) | 434,400 |
1 Jun 2022 | USD | 21.34 | 21.62 | 21.16 | 21.3 | 21.3 | +0.03 (+0.14%) | 80,400 |
31 May 2022 | USD | 21.52 | 21.66 | 21.23 | 21.27 | 21.27 | -0.24 (-1.12%) | 86,800 |
27 May 2022 | USD | 21.43 | 21.54 | 21.38 | 21.51 | 21.51 | +0.13 (+0.61%) | 259,600 |
26 May 2022 | USD | 21.03 | 21.41 | 21.03 | 21.38 | 21.38 | +0.15 (+0.71%) | 109,500 |
25 May 2022 | USD | 21.13 | 21.23 | 21.07 | 21.23 | 21.23 | +0.12 (+0.57%) | 106,100 |
24 May 2022 | USD | 21.01 | 21.151 | 20.99 | 21.11 | 21.11 | +0.08 (+0.38%) | 139,900 |
23 May 2022 | USD | 21 | 21.12 | 20.97 | 21.03 | 21.03 | +0.09 (+0.43%) | 391,800 |
20 May 2022 | USD | 21 | 21.05 | 20.767 | 20.94 | 20.94 | 0.0 (0.0%) | 62,100 |
19 May 2022 | USD | 20.92 | 21.15 | 20.92 | 20.94 | 20.94 | +0.03 (+0.14%) | 52,200 |
18 May 2022 | USD | 20.91 | 21.035 | 20.882 | 20.91 | 20.91 | -0.1 (-0.48%) | 50,900 |
17 May 2022 | USD | 21.04 | 21.05 | 20.96 | 21.01 | 21.01 | +0.11 (+0.53%) | 142,300 |
16 May 2022 | USD | 20.86 | 20.99 | 20.86 | 20.9 | 20.9 | +0.04 (+0.19%) | 79,700 |
13 May 2022 | USD | 20.84 | 20.92 | 20.76 | 20.86 | 20.86 | +0.15 (+0.72%) | 367,600 |
12 May 2022 | USD | 20.81 | 20.84 | 20.61 | 20.71 | 20.71 | -0.12 (-0.58%) | 207,600 |
11 May 2022 | USD | 20.61 | 20.91 | 20.54 | 20.83 | 20.83 | +0.27 (+1.31%) | 216,700 |